Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.09 | 68.47 | 66.56 | 67.30 | 276,911 | -1.45(-2.11%) |
May 27, 2022 | 66.02 | 69.45 | 66.02 | 68.75 | 228,521 | +3.35(+5.12%) |
May 26, 2022 | 62.38 | 65.50 | 61.49 | 65.40 | 261,184 | +2.90(+4.64%) |
May 25, 2022 | 59.22 | 62.70 | 59.22 | 62.50 | 247,160 | +2.70(+4.52%) |
May 24, 2022 | 60.47 | 60.47 | 57.65 | 59.80 | 239,464 | -1.88(-3.05%) |
May 23, 2022 | 61.06 | 61.74 | 59.39 | 61.68 | 182,420 | +1.20(+1.98%) |
May 20, 2022 | 60.83 | 60.83 | 58.75 | 60.48 | 253,093 | +0.59(+0.99%) |
May 19, 2022 | 57.98 | 61.69 | 57.98 | 59.89 | 188,222 | +1.67(+2.87%) |
May 18, 2022 | 59.19 | 61.20 | 57.45 | 58.22 | 171,239 | -2.26(-3.74%) |
May 17, 2022 | 58.78 | 60.70 | 56.95 | 60.48 | 201,668 | +3.74(+6.59%) |
May 16, 2022 | 59.50 | 59.82 | 56.60 | 56.74 | 196,735 | -3.41(-5.67%) |
May 13, 2022 | 58.25 | 60.80 | 57.71 | 60.15 | 224,964 | +3.59(+6.35%) |
May 12, 2022 | 54.45 | 57.20 | 52.71 | 56.56 | 331,156 | +1.10(+1.98%) |
May 11, 2022 | 57.62 | 59.00 | 55.16 | 55.46 | 226,756 | -2.37(-4.10%) |
May 10, 2022 | 61.02 | 61.84 | 55.76 | 57.83 | 308,220 | -1.52(-2.56%) |
May 09, 2022 | 61.60 | 62.50 | 59.13 | 59.35 | 297,471 | -4.11(-6.48%) |
May 06, 2022 | 62.91 | 65.24 | 60.25 | 63.46 | 301,994 | +0.05(+0.08%) |
May 05, 2022 | 66.30 | 67.18 | 62.25 | 63.41 | 309,880 | -4.13(-6.11%) |
May 04, 2022 | 64.91 | 67.84 | 63.50 | 67.54 | 256,979 | +2.77(+4.28%) |
May 03, 2022 | 62.41 | 65.37 | 62.27 | 64.77 | 338,586 | +2.09(+3.33%) |
May 02, 2022 | 60.16 | 62.70 | 59.13 | 62.68 | 366,218 | +2.16(+3.57%) |
Apr 29, 2022 | 60.59 | 62.97 | 60.31 | 60.52 | 362,115 | -1.13(-1.83%) |
Apr 28, 2022 | 57.47 | 61.93 | 56.50 | 61.65 | 579,637 | +5.19(+9.19%) |
Apr 27, 2022 | 55.72 | 57.63 | 55.72 | 56.46 | 317,565 | +0.30(+0.53%) |
Apr 26, 2022 | 59.67 | 59.67 | 56.00 | 56.16 | 507,992 | -4.45(-7.34%) |
Apr 25, 2022 | 59.07 | 61.13 | 57.94 | 60.61 | 350,755 | +0.52(+0.87%) |
Apr 22, 2022 | 59.11 | 61.34 | 57.66 | 60.09 | 682,924 | +0.58(+0.97%) |
Apr 21, 2022 | 63.41 | 63.59 | 58.67 | 59.51 | 416,335 | -2.27(-3.67%) |
Apr 20, 2022 | 65.35 | 65.35 | 61.47 | 61.78 | 275,122 | -3.00(-4.63%) |
Apr 19, 2022 | 61.57 | 65.66 | 61.57 | 64.78 | 258,093 | +3.05(+4.94%) |
Apr 18, 2022 | 60.18 | 62.41 | 59.06 | 61.73 | 343,279 | +1.31(+2.17%) |
Apr 14, 2022 | 63.20 | 63.20 | 60.35 | 60.42 | 206,528 | -2.39(-3.81%) |
Apr 13, 2022 | 61.02 | 64.00 | 60.45 | 62.81 | 210,600 | +1.79(+2.93%) |
Apr 12, 2022 | 63.15 | 65.00 | 60.49 | 61.02 | 342,188 | -0.95(-1.53%) |
Apr 11, 2022 | 64.71 | 65.52 | 61.72 | 61.97 | 455,820 | -3.66(-5.58%) |
Apr 08, 2022 | 66.75 | 68.67 | 65.47 | 65.63 | 319,053 | -1.35(-2.02%) |
Apr 07, 2022 | 68.84 | 70.22 | 64.37 | 66.98 | 401,861 | -1.98(-2.87%) |
Apr 06, 2022 | 70.29 | 71.07 | 66.20 | 68.96 | 924,456 | -2.69(-3.75%) |
Apr 05, 2022 | 73.80 | 74.38 | 70.80 | 71.65 | 552,444 | -2.07(-2.81%) |
Apr 04, 2022 | 72.01 | 74.24 | 72.01 | 73.72 | 295,289 | +1.71(+2.37%) |
Apr 01, 2022 | 70.62 | 72.02 | 70.22 | 72.01 | 374,664 | +1.46(+2.07%) |
Mar 31, 2022 | 68.76 | 71.45 | 68.76 | 70.55 | 402,657 | +0.97(+1.39%) |
Mar 30, 2022 | 67.49 | 69.83 | 66.55 | 69.58 | 469,481 | +1.88(+2.78%) |
Mar 29, 2022 | 65.82 | 68.24 | 64.46 | 67.70 | 375,212 | +3.57(+5.57%) |
Mar 28, 2022 | 64.40 | 65.47 | 62.46 | 64.13 | 249,050 | +0.06(+0.09%) |
Mar 25, 2022 | 64.17 | 65.40 | 62.50 | 64.07 | 388,630 | -0.03(-0.05%) |
Mar 24, 2022 | 62.95 | 65.81 | 62.59 | 64.10 | 1,210,735 | +2.33(+3.77%) |
Mar 23, 2022 | 76.38 | 76.38 | 60.50 | 61.77 | 2,657,214 | -15.73(-20.30%) |
Mar 22, 2022 | 77.52 | 79.05 | 76.58 | 77.50 | 162,007 | +0.75(+0.98%) |
Mar 21, 2022 | 78.08 | 79.45 | 75.43 | 76.75 | 204,093 | -1.66(-2.12%) |
Mar 18, 2022 | 75.29 | 78.92 | 75.29 | 78.41 | 333,610 | +2.03(+2.66%) |
Mar 17, 2022 | 72.40 | 76.87 | 72.03 | 76.38 | 275,252 | +3.39(+4.64%) |
Mar 16, 2022 | 72.68 | 76.26 | 71.31 | 72.99 | 611,782 | +2.25(+3.18%) |
Mar 15, 2022 | 68.90 | 73.31 | 68.06 | 70.74 | 483,924 | +2.05(+2.98%) |
Mar 14, 2022 | 76.07 | 76.07 | 68.53 | 68.69 | 463,819 | -7.70(-10.08%) |
Mar 11, 2022 | 78.29 | 81.26 | 76.34 | 76.39 | 301,815 | -0.61(-0.79%) |
Mar 10, 2022 | 78.00 | 78.59 | 75.39 | 77.00 | 269,131 | -2.08(-2.63%) |
Mar 09, 2022 | 78.09 | 79.63 | 78.00 | 79.08 | 265,540 | +2.21(+2.87%) |
Mar 08, 2022 | 73.37 | 78.13 | 72.01 | 76.87 | 366,450 | +3.86(+5.29%) |
Mar 07, 2022 | 73.04 | 75.39 | 72.15 | 73.01 | 436,354 | +0.42(+0.58%) |
Mar 04, 2022 | 76.06 | 76.41 | 71.75 | 72.59 | 392,737 | -4.07(-5.31%) |
Mar 03, 2022 | 77.57 | 78.07 | 75.87 | 76.66 | 357,922 | -0.61(-0.79%) |
Mar 02, 2022 | 72.10 | 77.54 | 71.76 | 77.27 | 309,926 | +5.53(+7.71%) |